KissMeData/033240/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31700	-300	5	-0.94	1517253900	48200	17.77	32000	32000	31100	41600	22400	32000	31478.30	7.96	0	-7394	33800	32900	32150	31250	30500	32525	30875	111	9600	500	23680	50	1	22155870	7023	-16.30	1.83	12	0.22	-1945.00	17279.00	37300	20230602	-15.01	20500	20231031	54.63	33050	-4.08	20240122	27500	15.27	20240103	37300	-15.01	20230602	20500	54.63	20231031	4.34	N	033240	500	110 억	1762600	N	N	16	N	N
3	20240123	110419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31750	-250	5	-0.78	1355827850	43109	15.89	32000	32000	31100	41600	22400	32000	31451.16	7.96	0	-5961	33800	32900	32150	31250	30500	32525	30875	111	9600	500	23680	50	1	22155870	7034	-16.32	1.84	12	0.19	-1945.00	17279.00	37300	20230602	-14.88	20500	20231031	54.88	33050	-3.93	20240122	27500	15.45	20240103	37300	-14.88	20230602	20500	54.88	20231031	4.34	N	033240	500	110 억	1762600	N	N	16	N	N
4	20240123	100418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31450	-550	5	-1.72	1052121800	33482	12.34	32000	32000	31100	41600	22400	32000	31423.51	7.96	0	-3130	33800	32900	32150	31250	30500	32525	30875	111	9600	500	23680	50	1	22155870	6968	-16.17	1.82	12	0.15	-1945.00	17279.00	37300	20230602	-15.68	20500	20231031	53.41	33050	-4.84	20240122	27500	14.36	20240103	37300	-15.68	20230602	20500	53.41	20231031	4.34	N	033240	500	110 억	1762600	N	N	16	N	N
5	20240123	090418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31500	-500	5	-1.56	51062050	1612	0.59	32000	32000	31450	41600	22400	32000	31676.21	7.96	0	-391	33800	32900	32150	31250	30500	32525	30875	111	9600	500	23680	50	1	22155870	6979	-16.20	1.82	12	0.01	-1945.00	17279.00	37300	20230602	-15.55	20500	20231031	53.66	33050	-4.69	20240122	27500	14.55	20240103	37300	-15.55	20230602	20500	53.66	20231031	4.34	N	033240	500	110 억	1762600	N	N	16	N	N
6	20240119	160415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31500	550	2	1.78	10212607300	322871	100.68	31100	32200	30900	40200	21700	30950	31630.62	8.32	0	11176	32383	31666	30233	29516	28083	32025	29875	111	9250	500	22900	50	1	22155870	6979	-16.20	1.82	12	1.46	-1945.00	17279.00	37300	20230602	-15.55	20500	20231031	53.66	32250	-2.33	20240109	27500	14.55	20240103	37300	-15.55	20230602	20500	53.66	20231031	4.41	N	033240	500	110 억	1842743	N	N	2	N	N
7	20240119	150416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31600	650	2	2.10	9672307400	305749	95.34	31100	32200	30900	40200	21700	30950	31634.80	8.32	0	17026	32383	31666	30233	29516	28083	32025	29875	111	9250	500	22900	50	1	22155870	7001	-16.25	1.83	12	1.38	-1945.00	17279.00	37300	20230602	-15.28	20500	20231031	54.15	32250	-2.02	20240109	27500	14.91	20240103	37300	-15.28	20230602	20500	54.15	20231031	4.41	N	033240	500	110 억	1842743	N	N	2	N	N
8	20240119	140415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31350	400	2	1.29	9137132950	288689	90.02	31100	32200	30900	40200	21700	30950	31650.44	8.32	0	20062	32383	31666	30233	29516	28083	32025	29875	111	9250	500	22900	50	1	22155870	6946	-16.12	1.81	12	1.30	-1945.00	17279.00	37300	20230602	-15.95	20500	20231031	52.93	32250	-2.79	20240109	27500	14.00	20240103	37300	-15.95	20230602	20500	52.93	20231031	4.41	N	033240	500	110 억	1842743	N	N	2	N	N
9	20240119	130416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31450	500	2	1.62	8386380650	264860	82.59	31100	32200	30900	40200	21700	30950	31663.45	8.32	0	26965	32383	31666	30233	29516	28083	32025	29875	111	9250	500	22900	50	1	22155870	6968	-16.17	1.82	12	1.20	-1945.00	17279.00	37300	20230602	-15.68	20500	20231031	53.41	32250	-2.48	20240109	27500	14.36	20240103	37300	-15.68	20230602	20500	53.41	20231031	4.41	N	033240	500	110 억	1842743	N	N	2	N	N
10	20240119	120418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31300	350	2	1.13	8084886050	255257	79.60	31100	32200	30900	40200	21700	30950	31673.51	8.32	0	27927	32383	31666	30233	29516	28083	32025	29875	111	9250	500	22900	50	1	22155870	6935	-16.09	1.81	12	1.15	-1945.00	17279.00	37300	20230602	-16.09	20500	20231031	52.68	32250	-2.95	20240109	27500	13.82	20240103	37300	-16.09	20230602	20500	52.68	20231031	4.41	N	033240	500	110 억	1842743	N	N	2	N	N
11	20240119	110417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31200	250	2	0.81	7613628950	240211	74.91	31100	32200	30900	40200	21700	30950	31695.59	8.32	0	29234	32383	31666	30233	29516	28083	32025	29875	111	9250	500	22900	50	1	22155870	6913	-16.04	1.81	12	1.08	-1945.00	17279.00	37300	20230602	-16.35	20500	20231031	52.20	32250	-3.26	20240109	27500	13.45	20240103	37300	-16.35	20230602	20500	52.20	20231031	4.41	N	033240	500	110 억	1842743	N	N	2	N	N
12	20240119	100421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31700	750	2	2.42	6287561600	197962	61.73	31100	32200	30900	40200	21700	30950	31761.46	8.32	0	36188	32383	31666	30233	29516	28083	32025	29875	111	9250	500	22900	50	1	22155870	7023	-16.30	1.83	12	0.89	-1945.00	17279.00	37300	20230602	-15.01	20500	20231031	54.63	32250	-1.71	20240109	27500	15.27	20240103	37300	-15.01	20230602	20500	54.63	20231031	4.41	N	033240	500	110 억	1842743	N	N	2	N	N
13	20240119	090415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31100	150	2	0.48	520182900	16736	5.22	31100	31200	30900	40200	21700	30950	31081.67	8.32	0	-6723	32383	31666	30233	29516	28083	32025	29875	111	9250	500	22900	50	1	22155870	6890	-15.99	1.80	12	0.08	-1945.00	17279.00	37300	20230602	-16.62	20500	20231031	51.71	32250	-3.57	20240109	27500	13.09	20240103	37300	-16.62	20230602	20500	51.71	20231031	4.41	N	033240	500	110 억	1842743	N	N	2	N	N
14	20240118	160415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30950	2200	2	7.65	9677459300	320400	157.11	28800	30950	28800	37350	20150	28750	30204.10	8.43	0	-8451	30483	29616	29033	28166	27583	29325	27875	111	8600	500	21270	50	1	22155870	6857	-15.91	1.79	12	1.45	-1945.00	17279.00	37300	20230602	-17.02	20500	20231031	50.98	32250	-4.03	20240109	27500	12.55	20240103	37300	-17.02	20230602	20500	50.98	20231031	4.57	N	033240	500	110 억	1867199	N	N	2	N	N
15	20240118	150416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30900	2150	2	7.48	9031142750	299472	146.85	28800	30900	28800	37350	20150	28750	30156.92	8.43	0	-5639	30483	29616	29033	28166	27583	29325	27875	111	8600	500	21270	50	1	22155870	6846	-15.89	1.79	12	1.35	-1945.00	17279.00	37300	20230602	-17.16	20500	20231031	50.73	32250	-4.19	20240109	27500	12.36	20240103	37300	-17.16	20230602	20500	50.73	20231031	4.57	N	033240	500	110 억	1867199	N	N	0	N	N
16	20240118	140416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30400	1650	2	5.74	7232826750	240808	118.08	28800	30700	28800	37350	20150	28750	30035.70	8.43	0	-12030	30483	29616	29033	28166	27583	29325	27875	111	8600	500	21270	50	1	22155870	6735	-15.63	1.76	12	1.09	-1945.00	17279.00	37300	20230602	-18.50	20500	20231031	48.29	32250	-5.74	20240109	27500	10.55	20240103	37300	-18.50	20230602	20500	48.29	20231031	4.57	N	033240	500	110 억	1867199	N	N	0	N	N
17	20240118	130416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30600	1850	2	6.43	5826193950	194584	95.42	28800	30700	28800	37350	20150	28750	29941.84	8.43	0	-694	30483	29616	29033	28166	27583	29325	27875	111	8600	500	21270	50	1	22155870	6780	-15.73	1.77	12	0.88	-1945.00	17279.00	37300	20230602	-17.96	20500	20231031	49.27	32250	-5.12	20240109	27500	11.27	20240103	37300	-17.96	20230602	20500	49.27	20231031	4.57	N	033240	500	110 억	1867199	N	N	0	N	N
18	20240118	120417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30400	1650	2	5.74	4990824450	167206	81.99	28800	30500	28800	37350	20150	28750	29848.40	8.43	0	-3590	30483	29616	29033	28166	27583	29325	27875	111	8600	500	21270	50	1	22155870	6735	-15.63	1.76	12	0.75	-1945.00	17279.00	37300	20230602	-18.50	20500	20231031	48.29	32250	-5.74	20240109	27500	10.55	20240103	37300	-18.50	20230602	20500	48.29	20231031	4.57	N	033240	500	110 억	1867199	N	N	0	N	N
19	20240118	110417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29850	1100	2	3.83	2296366600	77802	38.15	28800	29850	28800	37350	20150	28750	29515.59	8.43	0	-144	30483	29616	29033	28166	27583	29325	27875	111	8600	500	21270	50	1	22155870	6614	-15.35	1.73	12	0.35	-1945.00	17279.00	37300	20230602	-19.97	20500	20231031	45.61	32250	-7.44	20240109	27500	8.55	20240103	37300	-19.97	20230602	20500	45.61	20231031	4.57	N	033240	500	110 억	1867199	N	N	0	N	N
20	20240118	100415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29550	800	2	2.78	1552695000	52710	25.85	28800	29850	28800	37350	20150	28750	29457.41	8.43	0	3197	30483	29616	29033	28166	27583	29325	27875	111	8600	500	21270	50	1	22155870	6547	-15.19	1.71	12	0.24	-1945.00	17279.00	37300	20230602	-20.78	20500	20231031	44.15	32250	-8.37	20240109	27500	7.45	20240103	37300	-20.78	20230602	20500	44.15	20231031	4.57	N	033240	500	110 억	1867199	N	N	0	N	N
21	20240118	090415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28950	200	2	0.70	44256450	1527	0.75	28800	29300	28800	37350	20150	28750	28983.68	8.43	0	409	30483	29616	29033	28166	27583	29325	27875	111	8600	500	21270	50	1	22155870	6414	-14.88	1.68	12	0.01	-1945.00	17279.00	37300	20230602	-22.39	20500	20231031	41.22	32250	-10.23	20240109	27500	5.27	20240103	37300	-22.39	20230602	20500	41.22	20231031	4.57	N	033240	500	110 억	1867199	N	N	0	N	N
22	20240117	160413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28750	-700	5	-2.38	5923445150	203632	107.03	29400	29900	28450	38250	20650	29450	29089.80	8.25	0	58862	31216	30332	29716	28832	28216	30025	28525	111	8800	500	21790	50	1	22155870	6370	-14.78	1.66	12	0.92	-1945.00	17279.00	37300	20230602	-22.92	20500	20231031	40.24	32250	-10.85	20240109	27500	4.55	20240103	37300	-22.92	20230602	20500	40.24	20231031	4.61	N	033240	500	110 억	1826760	N	N	3	N	N
23	20240117	150416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	-600	5	-2.04	5658133000	194407	102.18	29400	29900	28450	38250	20650	29450	29104.57	8.25	0	57383	31216	30332	29716	28832	28216	30025	28525	111	8800	500	21790	50	1	22155870	6392	-14.83	1.67	12	0.88	-1945.00	17279.00	37300	20230602	-22.65	20500	20231031	40.73	32250	-10.54	20240109	27500	4.91	20240103	37300	-22.65	20230602	20500	40.73	20231031	4.61	N	033240	500	110 억	1826760	N	N	3	N	N
24	20240117	140414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	-600	5	-2.04	5094812550	174811	91.88	29400	29900	28450	38250	20650	29450	29144.69	8.25	0	51797	31216	30332	29716	28832	28216	30025	28525	111	8800	500	21790	50	1	22155870	6392	-14.83	1.67	12	0.79	-1945.00	17279.00	37300	20230602	-22.65	20500	20231031	40.73	32250	-10.54	20240109	27500	4.91	20240103	37300	-22.65	20230602	20500	40.73	20231031	4.61	N	033240	500	110 억	1826760	N	N	3	N	N
25	20240117	130415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	-600	5	-2.04	4233781250	144854	76.13	29400	29900	28600	38250	20650	29450	29227.92	8.25	0	38421	31216	30332	29716	28832	28216	30025	28525	111	8800	500	21790	50	1	22155870	6392	-14.83	1.67	12	0.65	-1945.00	17279.00	37300	20230602	-22.65	20500	20231031	40.73	32250	-10.54	20240109	27500	4.91	20240103	37300	-22.65	20230602	20500	40.73	20231031	4.61	N	033240	500	110 억	1826760	N	N	3	N	N
26	20240117	120416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29100	-350	5	-1.19	3231421500	110059	57.85	29400	29900	28950	38250	20650	29450	29360.81	8.25	0	26450	31216	30332	29716	28832	28216	30025	28525	111	8800	500	21790	50	1	22155870	6447	-14.96	1.68	12	0.50	-1945.00	17279.00	37300	20230602	-21.98	20500	20231031	41.95	32250	-9.77	20240109	27500	5.82	20240103	37300	-21.98	20230602	20500	41.95	20231031	4.61	N	033240	500	110 억	1826760	N	N	3	N	N
27	20240117	110416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29250	-200	5	-0.68	2873421200	97797	51.40	29400	29900	28950	38250	20650	29450	29381.49	8.25	0	25387	31216	30332	29716	28832	28216	30025	28525	111	8800	500	21790	50	1	22155870	6481	-15.04	1.69	12	0.44	-1945.00	17279.00	37300	20230602	-21.58	20500	20231031	42.68	32250	-9.30	20240109	27500	6.36	20240103	37300	-21.58	20230602	20500	42.68	20231031	4.61	N	033240	500	110 억	1826760	N	N	3	N	N
28	20240117	100413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29400	-50	5	-0.17	1990278150	67746	35.61	29400	29900	28950	38250	20650	29450	29378.53	8.25	0	20065	31216	30332	29716	28832	28216	30025	28525	111	8800	500	21790	50	1	22155870	6514	-15.12	1.70	12	0.31	-1945.00	17279.00	37300	20230602	-21.18	20500	20231031	43.41	32250	-8.84	20240109	27500	6.91	20240103	37300	-21.18	20230602	20500	43.41	20231031	4.61	N	033240	500	110 억	1826760	N	N	3	N	N
29	20240117	090415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29700	250	2	0.85	345881050	11662	6.13	29400	29900	29400	38250	20650	29450	29658.81	8.25	0	1177	31216	30332	29716	28832	28216	30025	28525	111	8800	500	21790	50	1	22155870	6580	-15.27	1.72	12	0.05	-1945.00	17279.00	37300	20230602	-20.38	20500	20231031	44.88	32250	-7.91	20240109	27500	8.00	20240103	37300	-20.38	20230602	20500	44.88	20231031	4.61	N	033240	500	110 억	1826760	N	N	3	N	N
30	20240116	160413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	-950	5	-3.12	5582390500	187683	136.98	30250	30600	29100	39500	21300	30400	29744.42	8.08	0	35832	31366	30882	30466	29982	29566	30675	29775	111	9100	500	22490	50	1	22155870	6525	-15.14	1.70	12	0.85	-1945.00	17279.00	37300	20230602	-21.05	20500	20231031	43.66	32250	-8.68	20240109	27500	7.09	20240103	37300	-21.05	20230602	20500	43.66	20231031	4.64	N	033240	500	110 억	1789665	N	N	3	N	N
31	20240116	150414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29750	-650	5	-2.14	4516060550	151387	110.49	30250	30600	29400	39500	21300	30400	29831.23	8.08	0	23903	31366	30882	30466	29982	29566	30675	29775	111	9100	500	22490	50	1	22155870	6591	-15.30	1.72	12	0.68	-1945.00	17279.00	37300	20230602	-20.24	20500	20231031	45.12	32250	-7.75	20240109	27500	8.18	20240103	37300	-20.24	20230602	20500	45.12	20231031	4.64	N	033240	500	110 억	1789665	N	N	0	N	N
32	20240116	140415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29600	-800	5	-2.63	3783188900	126630	92.42	30250	30600	29550	39500	21300	30400	29875.93	8.08	0	22367	31366	30882	30466	29982	29566	30675	29775	111	9100	500	22490	50	1	22155870	6558	-15.22	1.71	12	0.57	-1945.00	17279.00	37300	20230602	-20.64	20500	20231031	44.39	32250	-8.22	20240109	27500	7.64	20240103	37300	-20.64	20230602	20500	44.39	20231031	4.64	N	033240	500	110 억	1789665	N	N	0	N	N
33	20240116	130414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29700	-700	5	-2.30	3422345500	114442	83.52	30250	30600	29550	39500	21300	30400	29904.63	8.08	0	20241	31366	30882	30466	29982	29566	30675	29775	111	9100	500	22490	50	1	22155870	6580	-15.27	1.72	12	0.52	-1945.00	17279.00	37300	20230602	-20.38	20500	20231031	44.88	32250	-7.91	20240109	27500	8.00	20240103	37300	-20.38	20230602	20500	44.88	20231031	4.64	N	033240	500	110 억	1789665	N	N	0	N	N
34	20240116	120414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29600	-800	5	-2.63	3157310150	105534	77.02	30250	30600	29550	39500	21300	30400	29917.47	8.08	0	18460	31366	30882	30466	29982	29566	30675	29775	111	9100	500	22490	50	1	22155870	6558	-15.22	1.71	12	0.48	-1945.00	17279.00	37300	20230602	-20.64	20500	20231031	44.39	32250	-8.22	20240109	27500	7.64	20240103	37300	-20.64	20230602	20500	44.39	20231031	4.64	N	033240	500	110 억	1789665	N	N	0	N	N
35	20240116	110412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30050	-350	5	-1.15	2635302250	88033	64.25	30250	30600	29550	39500	21300	30400	29935.39	8.08	0	13435	31366	30882	30466	29982	29566	30675	29775	111	9100	500	22490	50	1	22155870	6658	-15.45	1.74	12	0.40	-1945.00	17279.00	37300	20230602	-19.44	20500	20231031	46.59	32250	-6.82	20240109	27500	9.27	20240103	37300	-19.44	20230602	20500	46.59	20231031	4.64	N	033240	500	110 억	1789665	N	N	0	N	N
36	20240116	100413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29800	-600	5	-1.97	1417125500	47238	34.48	30250	30600	29550	39500	21300	30400	29999.69	8.08	0	6186	31366	30882	30466	29982	29566	30675	29775	111	9100	500	22490	50	1	22155870	6602	-15.32	1.72	12	0.21	-1945.00	17279.00	37300	20230602	-20.11	20500	20231031	45.37	32250	-7.60	20240109	27500	8.36	20240103	37300	-20.11	20230602	20500	45.37	20231031	4.64	N	033240	500	110 억	1789665	N	N	0	N	N
37	20240116	090412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30550	150	2	0.49	157290850	5191	3.79	30250	30600	30000	39500	21300	30400	30300.68	8.08	0	1670	31366	30882	30466	29982	29566	30675	29775	111	9100	500	22490	50	1	22155870	6769	-15.71	1.77	12	0.02	-1945.00	17279.00	37300	20230602	-18.10	20500	20231031	49.02	32250	-5.27	20240109	27500	11.09	20240103	37300	-18.10	20230602	20500	49.02	20231031	4.64	N	033240	500	110 억	1789665	N	N	0	N	N
38	20240115	160412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30400	-400	5	-1.30	4161038550	136843	146.19	30800	30950	30050	40000	21600	30800	30407.39	7.94	0	39937	31666	31232	31016	30582	30366	31125	30475	111	9200	500	22790	50	1	22155870	6735	-15.63	1.76	12	0.62	-1945.00	17279.00	37300	20230602	-18.50	20500	20231031	48.29	32250	-5.74	20240109	27500	10.55	20240103	37300	-18.50	20230602	20500	48.29	20231031	4.66	N	033240	500	110 억	1760044	N	N	4	N	N
39	20240115	150413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30350	-450	5	-1.46	3984416150	131024	139.97	30800	30950	30050	40000	21600	30800	30409.82	7.94	0	38946	31666	31232	31016	30582	30366	31125	30475	111	9200	500	22790	50	1	22155870	6724	-15.60	1.76	12	0.59	-1945.00	17279.00	37300	20230602	-18.63	20500	20231031	48.05	32250	-5.89	20240109	27500	10.36	20240103	37300	-18.63	20230602	20500	48.05	20231031	4.66	N	033240	500	110 억	1760044	N	N	4	N	N
40	20240115	140414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30450	-350	5	-1.14	2748379550	90147	96.30	30800	30950	30200	40000	21600	30800	30487.75	7.94	0	22492	31666	31232	31016	30582	30366	31125	30475	111	9200	500	22790	50	1	22155870	6746	-15.66	1.76	12	0.41	-1945.00	17279.00	37300	20230602	-18.36	20500	20231031	48.54	32250	-5.58	20240109	27500	10.73	20240103	37300	-18.36	20230602	20500	48.54	20231031	4.66	N	033240	500	110 억	1760044	N	N	4	N	N
41	20240115	130412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30500	-300	5	-0.97	2449958050	80342	85.83	30800	30950	30200	40000	21600	30800	30494.11	7.94	0	21152	31666	31232	31016	30582	30366	31125	30475	111	9200	500	22790	50	1	22155870	6758	-15.68	1.77	12	0.36	-1945.00	17279.00	37300	20230602	-18.23	20500	20231031	48.78	32250	-5.43	20240109	27500	10.91	20240103	37300	-18.23	20230602	20500	48.78	20231031	4.66	N	033240	500	110 억	1760044	N	N	4	N	N
42	20240115	120412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30550	-250	5	-0.81	2161520700	70900	75.74	30800	30950	30200	40000	21600	30800	30486.89	7.94	0	20844	31666	31232	31016	30582	30366	31125	30475	111	9200	500	22790	50	1	22155870	6769	-15.71	1.77	12	0.32	-1945.00	17279.00	37300	20230602	-18.10	20500	20231031	49.02	32250	-5.27	20240109	27500	11.09	20240103	37300	-18.10	20230602	20500	49.02	20231031	4.66	N	033240	500	110 억	1760044	N	N	4	N	N
43	20240115	110411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30400	-400	5	-1.30	1692928500	55490	59.28	30800	30950	30300	40000	21600	30800	30508.71	7.94	0	17273	31666	31232	31016	30582	30366	31125	30475	111	9200	500	22790	50	1	22155870	6735	-15.63	1.76	12	0.25	-1945.00	17279.00	37300	20230602	-18.50	20500	20231031	48.29	32250	-5.74	20240109	27500	10.55	20240103	37300	-18.50	20230602	20500	48.29	20231031	4.66	N	033240	500	110 억	1760044	N	N	4	N	N
44	20240115	100411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30550	-250	5	-0.81	848124250	27706	29.60	30800	30950	30300	40000	21600	30800	30611.57	7.94	0	6867	31666	31232	31016	30582	30366	31125	30475	111	9200	500	22790	50	1	22155870	6769	-15.71	1.77	12	0.13	-1945.00	17279.00	37300	20230602	-18.10	20500	20231031	49.02	32250	-5.27	20240109	27500	11.09	20240103	37300	-18.10	20230602	20500	49.02	20231031	4.66	N	033240	500	110 억	1760044	N	N	4	N	N
45	20240115	090412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30500	-300	5	-0.97	122398850	4005	4.28	30800	30800	30300	40000	21600	30800	30561.51	7.94	0	311	31666	31232	31016	30582	30366	31125	30475	111	9200	500	22790	50	1	22155870	6758	-15.68	1.77	12	0.02	-1945.00	17279.00	37300	20230602	-18.23	20500	20231031	48.78	32250	-5.43	20240109	27500	10.91	20240103	37300	-18.23	20230602	20500	48.78	20231031	4.66	N	033240	500	110 억	1760044	N	N	4	N	N
46	20240112	160410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30800	-600	5	-1.91	2880184650	92773	65.82	31400	31450	30800	40800	22000	31400	31047.15	7.95	-6500	-1776	32066	31732	31216	30882	30366	31475	30625	111	9400	500	23230	50	1	22155870	6824	-15.84	1.78	12	0.42	-1945.00	17279.00	37300	20230602	-17.43	20500	20231031	50.24	32250	-4.50	20240109	27500	12.00	20240103	37300	-17.43	20230602	20500	50.24	20231031	4.65	N	033240	500	110 억	1760515	N	N	4	N	N
47	20240112	150411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30900	-500	5	-1.59	2667702150	85885	60.94	31400	31450	30800	40800	22000	31400	31061.33	7.95	-6500	-2209	32066	31732	31216	30882	30366	31475	30625	111	9400	500	23230	50	1	22155870	6846	-15.89	1.79	12	0.39	-1945.00	17279.00	37300	20230602	-17.16	20500	20231031	50.73	32250	-4.19	20240109	27500	12.36	20240103	37300	-17.16	20230602	20500	50.73	20231031	4.65	N	033240	500	110 억	1760515	N	N	52	N	N
48	20240112	140411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30900	-500	5	-1.59	2413781400	77664	55.10	31400	31450	30800	40800	22000	31400	31079.80	7.95	-6500	903	32066	31732	31216	30882	30366	31475	30625	111	9400	500	23230	50	1	22155870	6846	-15.89	1.79	12	0.35	-1945.00	17279.00	37300	20230602	-17.16	20500	20231031	50.73	32250	-4.19	20240109	27500	12.36	20240103	37300	-17.16	20230602	20500	50.73	20231031	4.65	N	033240	500	110 억	1760515	N	N	52	N	N
49	20240112	130410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31150	-250	5	-0.80	2010955300	64652	45.87	31400	31450	30800	40800	22000	31400	31104.30	7.95	-6500	4207	32066	31732	31216	30882	30366	31475	30625	111	9400	500	23230	50	1	22155870	6902	-16.02	1.80	12	0.29	-1945.00	17279.00	37300	20230602	-16.49	20500	20231031	51.95	32250	-3.41	20240109	27500	13.27	20240103	37300	-16.49	20230602	20500	51.95	20231031	4.65	N	033240	500	110 억	1760515	N	N	52	N	N
50	20240112	120410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31350	-50	5	-0.16	1766953700	56836	40.33	31400	31450	30800	40800	22000	31400	31088.64	7.95	-6500	5451	32066	31732	31216	30882	30366	31475	30625	111	9400	500	23230	50	1	22155870	6946	-16.12	1.81	12	0.26	-1945.00	17279.00	37300	20230602	-15.95	20500	20231031	52.93	32250	-2.79	20240109	27500	14.00	20240103	37300	-15.95	20230602	20500	52.93	20231031	4.65	N	033240	500	110 억	1760515	N	N	52	N	N
51	20240112	110409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31250	-150	5	-0.48	1281765750	41311	29.31	31400	31400	30800	40800	22000	31400	31027.23	7.95	-6500	6969	32066	31732	31216	30882	30366	31475	30625	111	9400	500	23230	50	1	22155870	6924	-16.07	1.81	12	0.19	-1945.00	17279.00	37300	20230602	-16.22	20500	20231031	52.44	32250	-3.10	20240109	27500	13.64	20240103	37300	-16.22	20230602	20500	52.44	20231031	4.65	N	033240	500	110 억	1760515	N	N	52	N	N
52	20240112	100410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30800	-600	5	-1.91	1057331250	34100	24.19	31400	31400	30800	40800	22000	31400	31006.78	7.95	-6500	5145	32066	31732	31216	30882	30366	31475	30625	111	9400	500	23230	50	1	22155870	6824	-15.84	1.78	12	0.15	-1945.00	17279.00	37300	20230602	-17.43	20500	20231031	50.24	32250	-4.50	20240109	27500	12.00	20240103	37300	-17.43	20230602	20500	50.24	20231031	4.65	N	033240	500	110 억	1760515	N	N	52	N	N
53	20240112	090410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31200	-200	5	-0.64	46264800	1481	1.05	31400	31400	31100	40800	22000	31400	31238.89	7.95	-6500	-37	32066	31732	31216	30882	30366	31475	30625	111	9400	500	23230	50	1	22155870	6913	-16.04	1.81	12	0.01	-1945.00	17279.00	37300	20230602	-16.35	20500	20231031	52.20	32250	-3.26	20240109	27500	13.45	20240103	37300	-16.35	20230602	20500	52.20	20231031	4.65	N	033240	500	110 억	1760515	N	N	52	N	N
54	20240111	160408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31400	50	2	0.16	4378789500	140255	82.77	31500	31550	30700	40750	21950	31350	31219.76	7.95	0	10515	32216	31782	31166	30732	30116	32000	30950	111	9400	500	23190	50	1	22155870	6957	-16.14	1.82	12	0.63	-1945.00	17279.00	37300	20230602	-15.82	20500	20231031	53.17	32250	-2.64	20240109	27500	14.18	20240103	37300	-15.82	20230602	20500	53.17	20231031	4.61	N	033240	500	110 억	1762295	N	N	52	N	N
55	20240111	150411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31450	100	2	0.32	3975149450	127416	75.20	31500	31500	30700	40750	21950	31350	31198.20	7.95	0	14624	32216	31782	31166	30732	30116	32000	30950	111	9400	500	23190	50	1	22155870	6968	-16.17	1.82	12	0.58	-1945.00	17279.00	37300	20230602	-15.68	20500	20231031	53.41	32250	-2.48	20240109	27500	14.36	20240103	37300	-15.68	20230602	20500	53.41	20231031	4.61	N	033240	500	110 억	1762295	N	N	20	N	N
56	20240111	140410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31400	50	2	0.16	3235104650	103852	61.29	31500	31500	30700	40750	21950	31350	31151.11	7.95	0	16754	32216	31782	31166	30732	30116	32000	30950	111	9400	500	23190	50	1	22155870	6957	-16.14	1.82	12	0.47	-1945.00	17279.00	37300	20230602	-15.82	20500	20231031	53.17	32250	-2.64	20240109	27500	14.18	20240103	37300	-15.82	20230602	20500	53.17	20231031	4.61	N	033240	500	110 억	1762295	N	N	20	N	N
57	20240111	130408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31350	0	3	0.00	2583819950	83041	49.01	31500	31500	30700	40750	21950	31350	31114.99	7.95	0	11141	32216	31782	31166	30732	30116	32000	30950	111	9400	500	23190	50	1	22155870	6946	-16.12	1.81	12	0.37	-1945.00	17279.00	37300	20230602	-15.95	20500	20231031	52.93	32250	-2.79	20240109	27500	14.00	20240103	37300	-15.95	20230602	20500	52.93	20231031	4.61	N	033240	500	110 억	1762295	N	N	20	N	N
58	20240111	120409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31350	0	3	0.00	2154119600	69306	40.90	31500	31500	30700	40750	21950	31350	31081.29	7.95	0	12044	32216	31782	31166	30732	30116	32000	30950	111	9400	500	23190	50	1	22155870	6946	-16.12	1.81	12	0.31	-1945.00	17279.00	37300	20230602	-15.95	20500	20231031	52.93	32250	-2.79	20240109	27500	14.00	20240103	37300	-15.95	20230602	20500	52.93	20231031	4.61	N	033240	500	110 억	1762295	N	N	20	N	N
59	20240111	110411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31300	-50	5	-0.16	1782619750	57443	33.90	31500	31500	30700	40750	21950	31350	31032.85	7.95	0	10792	32216	31782	31166	30732	30116	32000	30950	111	9400	500	23190	50	1	22155870	6935	-16.09	1.81	12	0.26	-1945.00	17279.00	37300	20230602	-16.09	20500	20231031	52.68	32250	-2.95	20240109	27500	13.82	20240103	37300	-16.09	20230602	20500	52.68	20231031	4.61	N	033240	500	110 억	1762295	N	N	20	N	N
60	20240111	100410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30850	-500	5	-1.59	1301992450	42004	24.79	31500	31500	30700	40750	21950	31350	30996.87	7.95	0	11648	32216	31782	31166	30732	30116	32000	30950	111	9400	500	23190	50	1	22155870	6835	-15.86	1.79	12	0.19	-1945.00	17279.00	37300	20230602	-17.29	20500	20231031	50.49	32250	-4.34	20240109	27500	12.18	20240103	37300	-17.29	20230602	20500	50.49	20231031	4.61	N	033240	500	110 억	1762295	N	N	20	N	N
61	20240111	090408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31200	-150	5	-0.48	104734300	3342	1.97	31500	31500	31100	40750	21950	31350	31338.81	7.95	0	-1922	32216	31782	31166	30732	30116	32000	30950	111	9400	500	23190	50	1	22155870	6913	-16.04	1.81	12	0.02	-1945.00	17279.00	37300	20230602	-16.35	20500	20231031	52.20	32250	-3.26	20240109	27500	13.45	20240103	37300	-16.35	20230602	20500	52.20	20231031	4.61	N	033240	500	110 억	1762295	N	N	20	N	N
62	20240110	160408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31350	400	2	1.29	5269784000	169279	28.85	31000	31600	30550	40200	21700	30950	31129.81	8.00	-1417	-2908	33050	32000	31200	30150	29350	31600	29750	111	9250	500	22900	50	1	22155870	6946	-16.12	1.81	12	0.76	-1945.00	17279.00	37300	20230602	-15.95	20500	20231031	52.93	32250	-2.79	20240109	27500	14.00	20240103	37300	-15.95	20230602	20500	52.93	20231031	4.64	N	033240	500	110 억	1772906	N	N	20	N	N
63	20240110	150408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31250	300	2	0.97	4982692050	160099	27.28	31000	31600	30550	40200	21700	30950	31122.57	8.00	-1417	-379	33050	32000	31200	30150	29350	31600	29750	111	9250	500	22900	50	1	22155870	6924	-16.07	1.81	12	0.72	-1945.00	17279.00	37300	20230602	-16.22	20500	20231031	52.44	32250	-3.10	20240109	27500	13.64	20240103	37300	-16.22	20230602	20500	52.44	20231031	4.64	N	033240	500	110 억	1772906	N	N	11	N	N
64	20240110	140409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31100	150	2	0.48	4274019400	137400	23.41	31000	31600	30550	40200	21700	30950	31106.40	8.00	-1417	5892	33050	32000	31200	30150	29350	31600	29750	111	9250	500	22900	50	1	22155870	6890	-15.99	1.80	12	0.62	-1945.00	17279.00	37300	20230602	-16.62	20500	20231031	51.71	32250	-3.57	20240109	27500	13.09	20240103	37300	-16.62	20230602	20500	51.71	20231031	4.64	N	033240	500	110 억	1772906	N	N	11	N	N
65	20240110	130408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30850	-100	5	-0.32	3721538400	119553	20.37	31000	31600	30550	40200	21700	30950	31128.77	8.00	-1417	7618	33050	32000	31200	30150	29350	31600	29750	111	9250	500	22900	50	1	22155870	6835	-15.86	1.79	12	0.54	-1945.00	17279.00	37300	20230602	-17.29	20500	20231031	50.49	32250	-4.34	20240109	27500	12.18	20240103	37300	-17.29	20230602	20500	50.49	20231031	4.64	N	033240	500	110 억	1772906	N	N	11	N	N
66	20240110	120409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30750	-200	5	-0.65	3223503750	103350	17.61	31000	31600	30650	40200	21700	30950	31190.17	8.00	-1417	4629	33050	32000	31200	30150	29350	31600	29750	111	9250	500	22900	50	1	22155870	6813	-15.81	1.78	12	0.47	-1945.00	17279.00	37300	20230602	-17.56	20500	20231031	50.00	32250	-4.65	20240109	27500	11.82	20240103	37300	-17.56	20230602	20500	50.00	20231031	4.64	N	033240	500	110 억	1772906	N	N	11	N	N
67	20240110	110408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31200	250	2	0.81	2550063850	81537	13.89	31000	31600	30950	40200	21700	30950	31274.93	8.00	-1417	2404	33050	32000	31200	30150	29350	31600	29750	111	9250	500	22900	50	1	22155870	6913	-16.04	1.81	12	0.37	-1945.00	17279.00	37300	20230602	-16.35	20500	20231031	52.20	32250	-3.26	20240109	27500	13.45	20240103	37300	-16.35	20230602	20500	52.20	20231031	4.64	N	033240	500	110 억	1772906	N	N	11	N	N
68	20240110	100408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31250	300	2	0.97	1496619700	47894	8.16	31000	31500	30950	40200	21700	30950	31248.58	8.00	-1417	2446	33050	32000	31200	30150	29350	31600	29750	111	9250	500	22900	50	1	22155870	6924	-16.07	1.81	12	0.22	-1945.00	17279.00	37300	20230602	-16.22	20500	20231031	52.44	32250	-3.10	20240109	27500	13.64	20240103	37300	-16.22	20230602	20500	52.44	20231031	4.64	N	033240	500	110 억	1772906	N	N	11	N	N
69	20240110	090407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31250	300	2	0.97	319461700	10259	1.75	31000	31250	30950	40200	21700	30950	31139.65	8.00	-1417	2458	33050	32000	31200	30150	29350	31600	29750	111	9250	500	22900	50	1	22155870	6924	-16.07	1.81	12	0.05	-1945.00	17279.00	37300	20230602	-16.22	20500	20231031	52.44	32250	-3.10	20240109	27500	13.64	20240103	37300	-16.22	20230602	20500	52.44	20231031	4.64	N	033240	500	110 억	1772906	N	N	11	N	N
70	20240109	160407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30950	600	2	1.98	18363559250	585571	241.83	31100	32250	30400	39450	21250	30350	31361.95	7.89	-290	26737	31016	30682	30216	29882	29416	30850	30050	111	9100	500	22450	50	1	22155870	6857	-15.91	1.79	12	2.64	-1945.00	17279.00	37300	20230602	-17.02	20100	20230103	53.98	32250	-4.03	20240109	27500	12.55	20240103	37300	-17.02	20230602	20500	50.98	20231031	4.49	N	033240	500	110 억	1747951	N	N	11	N	N
71	20240109	150408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30950	600	2	1.98	17626469650	561763	231.99	31100	32250	30400	39450	21250	30350	31377.06	7.89	-290	27779	31016	30682	30216	29882	29416	30850	30050	111	9100	500	22450	50	1	22155870	6857	-15.91	1.79	12	2.54	-1945.00	17279.00	37300	20230602	-17.02	20100	20230103	53.98	32250	-4.03	20240109	27500	12.55	20240103	37300	-17.02	20230602	20500	50.98	20231031	4.49	N	033240	500	110 억	1747951	N	N	79	N	N
72	20240109	140407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30900	550	2	1.81	16479806900	524671	216.68	31100	32250	30400	39450	21250	30350	31409.79	7.89	-290	35861	31016	30682	30216	29882	29416	30850	30050	111	9100	500	22450	50	1	22155870	6846	-15.89	1.79	12	2.37	-1945.00	17279.00	37300	20230602	-17.16	20100	20230103	53.73	32250	-4.19	20240109	27500	12.36	20240103	37300	-17.16	20230602	20500	50.73	20231031	4.49	N	033240	500	110 억	1747951	N	N	79	N	N
73	20240109	130407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30650	300	2	0.99	15560039900	494652	204.28	31100	32250	30600	39450	21250	30350	31456.54	7.89	-290	40647	31016	30682	30216	29882	29416	30850	30050	111	9100	500	22450	50	1	22155870	6791	-15.76	1.77	12	2.23	-1945.00	17279.00	37300	20230602	-17.83	20100	20230103	52.49	32250	-4.96	20240109	27500	11.45	20240103	37300	-17.83	20230602	20500	49.51	20231031	4.49	N	033240	500	110 억	1747951	N	N	79	N	N
74	20240109	120410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30850	500	2	1.65	14768484600	469017	193.69	31100	32250	30600	39450	21250	30350	31488.16	7.89	-290	46979	31016	30682	30216	29882	29416	30850	30050	111	9100	500	22450	50	1	22155870	6835	-15.86	1.79	12	2.12	-1945.00	17279.00	37300	20230602	-17.29	20100	20230103	53.48	32250	-4.34	20240109	27500	12.18	20240103	37300	-17.29	20230602	20500	50.49	20231031	4.49	N	033240	500	110 억	1747951	N	N	79	N	N
75	20240109	110407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30950	600	2	1.98	13527161500	428740	177.06	31100	32250	30750	39450	21250	30350	31550.97	7.89	-290	49591	31016	30682	30216	29882	29416	30850	30050	111	9100	500	22450	50	1	22155870	6857	-15.91	1.79	12	1.94	-1945.00	17279.00	37300	20230602	-17.02	20100	20230103	53.98	32250	-4.03	20240109	27500	12.55	20240103	37300	-17.02	20230602	20500	50.98	20231031	4.49	N	033240	500	110 억	1747951	N	N	79	N	N
76	20240109	100408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31600	1250	2	4.12	10979746750	346853	143.24	31100	32250	31050	39450	21250	30350	31655.33	7.89	-290	52877	31016	30682	30216	29882	29416	30850	30050	111	9100	500	22450	50	1	22155870	7001	-16.25	1.83	12	1.57	-1945.00	17279.00	37300	20230602	-15.28	20100	20230103	57.21	32250	-2.02	20240109	27500	14.91	20240103	37300	-15.28	20230602	20500	54.15	20231031	4.49	N	033240	500	110 억	1747951	N	N	79	N	N
77	20240109	090407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31350	1000	2	3.29	2071348900	66246	27.36	31100	31500	31050	39450	21250	30350	31267.53	7.89	-290	2616	31016	30682	30216	29882	29416	30850	30050	111	9100	500	22450	50	1	22155870	6946	-16.12	1.81	12	0.30	-1945.00	17279.00	37300	20230602	-15.95	20100	20230103	55.97	31500	-0.48	20240109	27500	14.00	20240103	37300	-15.95	20230602	20500	52.93	20231031	4.49	N	033240	500	110 억	1747951	N	N	79	N	N
78	20240108	160407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30350	650	2	2.19	7314790950	241779	74.40	29750	30550	29750	38600	20800	29700	30254.01	7.98	0	-257	31033	30366	29733	29066	28433	30350	29050	111	8900	500	21970	50	1	22155870	6724	-15.60	1.76	12	1.09	-1945.00	17279.00	37300	20230602	-18.63	20100	20230103	51.00	30550	-0.65	20240108	27500	10.36	20240103	37300	-18.63	20230602	20500	48.05	20231031	4.40	N	033240	500	110 억	1767263	N	N	79	N	N
79	20240108	150407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30250	550	2	1.85	6965587950	230263	70.86	29750	30550	29750	38600	20800	29700	30250.57	7.98	0	1491	31033	30366	29733	29066	28433	30350	29050	111	8900	500	21970	50	1	22155870	6702	-15.55	1.75	12	1.04	-1945.00	17279.00	37300	20230602	-18.90	20100	20230103	50.50	30550	-0.98	20240108	27500	10.00	20240103	37300	-18.90	20230602	20500	47.56	20231031	4.40	N	033240	500	110 억	1767263	N	N	95	N	N
80	20240108	140407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30100	400	2	1.35	6080954500	200973	61.85	29750	30550	29750	38600	20800	29700	30257.57	7.98	0	2283	31033	30366	29733	29066	28433	30350	29050	111	8900	500	21970	50	1	22155870	6669	-15.48	1.74	12	0.91	-1945.00	17279.00	37300	20230602	-19.30	20100	20230103	49.75	30550	-1.47	20240108	27500	9.45	20240103	37300	-19.30	20230602	20500	46.83	20231031	4.40	N	033240	500	110 억	1767263	N	N	95	N	N
81	20240108	130406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30400	700	2	2.36	5052843150	167056	51.41	29750	30550	29750	38600	20800	29700	30246.40	7.98	0	-7532	31033	30366	29733	29066	28433	30350	29050	111	8900	500	21970	50	1	22155870	6735	-15.63	1.76	12	0.75	-1945.00	17279.00	37300	20230602	-18.50	20100	20230103	51.24	30550	-0.49	20240108	27500	10.55	20240103	37300	-18.50	20230602	20500	48.29	20231031	4.40	N	033240	500	110 억	1767263	N	N	95	N	N
82	20240108	120408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30300	600	2	2.02	4217738700	139548	42.94	29750	30500	29750	38600	20800	29700	30224.29	7.98	0	-4205	31033	30366	29733	29066	28433	30350	29050	111	8900	500	21970	50	1	22155870	6713	-15.58	1.75	12	0.63	-1945.00	17279.00	37300	20230602	-18.77	20100	20230103	50.75	30500	-0.66	20240108	27500	10.18	20240103	37300	-18.77	20230602	20500	47.80	20231031	4.40	N	033240	500	110 억	1767263	N	N	95	N	N
83	20240108	110408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30100	400	2	1.35	2820709750	93422	28.75	29750	30500	29750	38600	20800	29700	30193.21	7.98	0	-3113	31033	30366	29733	29066	28433	30350	29050	111	8900	500	21970	50	1	22155870	6669	-15.48	1.74	12	0.42	-1945.00	17279.00	37300	20230602	-19.30	20100	20230103	49.75	30500	-1.31	20240108	27500	9.45	20240103	37300	-19.30	20230602	20500	46.83	20231031	4.40	N	033240	500	110 억	1767263	N	N	95	N	N
84	20240108	100408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30200	500	2	1.68	2019455250	66859	20.58	29750	30500	29750	38600	20800	29700	30204.69	7.98	0	-3075	31033	30366	29733	29066	28433	30350	29050	111	8900	500	21970	50	1	22155870	6691	-15.53	1.75	12	0.30	-1945.00	17279.00	37300	20230602	-19.03	20100	20230103	50.25	30500	-0.98	20240108	27500	9.82	20240103	37300	-19.03	20230602	20500	47.32	20231031	4.40	N	033240	500	110 억	1767263	N	N	95	N	N
85	20240108	090406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30200	500	2	1.68	232855750	7753	2.39	29750	30300	29750	38600	20800	29700	30034.28	7.98	0	1712	31033	30366	29733	29066	28433	30350	29050	111	8900	500	21970	50	1	22155870	6691	-15.53	1.75	12	0.03	-1945.00	17279.00	37300	20230602	-19.03	20100	20230103	50.25	30400	-0.66	20240105	27500	9.82	20240103	37300	-19.03	20230602	20500	47.32	20231031	4.40	N	033240	500	110 억	1767263	N	N	95	N	N
86	20240105	160406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29700	200	2	0.68	9732792500	324714	105.17	29700	30400	29100	38350	20650	29500	29973.64	8.12	0	-17535	30233	29866	29233	28866	28233	30050	29050	111	8850	500	21830	50	1	22155870	6580	-15.27	1.72	12	1.47	-1945.00	17279.00	37300	20230602	-20.38	20100	20230103	47.76	30400	-2.30	20240105	27500	8.00	20240103	37300	-20.38	20230602	20500	44.88	20231031	4.34	N	033240	500	110 억	1798412	N	N	95	N	N
87	20240105	150406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29900	400	2	1.36	9385126550	313025	101.39	29700	30400	29100	38350	20650	29500	29982.04	8.12	0	-20652	30233	29866	29233	28866	28233	30050	29050	111	8850	500	21830	50	1	22155870	6625	-15.37	1.73	12	1.41	-1945.00	17279.00	37300	20230602	-19.84	20100	20230103	48.76	30400	-1.64	20240105	27500	8.73	20240103	37300	-19.84	20230602	20500	45.85	20231031	4.34	N	033240	500	110 억	1798412	N	N	139	N	N
88	20240105	140406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29950	450	2	1.53	8467479650	282348	91.45	29700	30400	29100	38350	20650	29500	29989.52	8.12	0	-16344	30233	29866	29233	28866	28233	30050	29050	111	8850	500	21830	50	1	22155870	6636	-15.40	1.73	12	1.27	-1945.00	17279.00	37300	20230602	-19.71	20100	20230103	49.00	30400	-1.48	20240105	27500	8.91	20240103	37300	-19.71	20230602	20500	46.10	20231031	4.34	N	033240	500	110 억	1798412	N	N	139	N	N
89	20240105	130406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30000	500	2	1.69	7571994600	252459	81.77	29700	30400	29100	38350	20650	29500	29992.97	8.12	0	-12226	30233	29866	29233	28866	28233	30050	29050	111	8850	500	21830	50	1	22155870	6647	-15.42	1.74	12	1.14	-1945.00	17279.00	37300	20230602	-19.57	20100	20230103	49.25	30400	-1.32	20240105	27500	9.09	20240103	37300	-19.57	20230602	20500	46.34	20231031	4.34	N	033240	500	110 억	1798412	N	N	139	N	N
90	20240105	120406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29900	400	2	1.36	6810889300	227054	73.54	29700	30400	29100	38350	20650	29500	29996.78	8.12	0	-2300	30233	29866	29233	28866	28233	30050	29050	111	8850	500	21830	50	1	22155870	6625	-15.37	1.73	12	1.02	-1945.00	17279.00	37300	20230602	-19.84	20100	20230103	48.76	30400	-1.64	20240105	27500	8.73	20240103	37300	-19.84	20230602	20500	45.85	20231031	4.34	N	033240	500	110 억	1798412	N	N	139	N	N
91	20240105	110405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29900	400	2	1.36	6279979400	209269	67.78	29700	30400	29100	38350	20650	29500	30009.12	8.12	0	3414	30233	29866	29233	28866	28233	30050	29050	111	8850	500	21830	50	1	22155870	6625	-15.37	1.73	12	0.94	-1945.00	17279.00	37300	20230602	-19.84	20100	20230103	48.76	30400	-1.64	20240105	27500	8.73	20240103	37300	-19.84	20230602	20500	45.85	20231031	4.34	N	033240	500	110 억	1798412	N	N	139	N	N
92	20240105	100408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29950	450	2	1.53	5266788350	175398	56.81	29700	30400	29100	38350	20650	29500	30027.64	8.12	0	8648	30233	29866	29233	28866	28233	30050	29050	111	8850	500	21830	50	1	22155870	6636	-15.40	1.73	12	0.79	-1945.00	17279.00	37300	20230602	-19.71	20100	20230103	49.00	30400	-1.48	20240105	27500	8.91	20240103	37300	-19.71	20230602	20500	46.10	20231031	4.34	N	033240	500	110 억	1798412	N	N	139	N	N
93	20240105	090405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29500	0	3	0.00	290309050	9810	3.18	29700	29800	29100	38350	20650	29500	29593.18	8.12	0	-5374	30233	29866	29233	28866	28233	30050	29050	111	8850	500	21830	50	1	22155870	6536	-15.17	1.71	12	0.04	-1945.00	17279.00	37300	20230602	-20.91	20100	20230103	46.77	29800	-1.01	20240105	27500	7.27	20240103	37300	-20.91	20230602	20500	43.90	20231031	4.34	N	033240	500	110 억	1798412	N	N	139	N	N
94	20240104	160404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29500	800	2	2.79	9006627900	307733	131.69	28900	29600	28600	37300	20100	28700	29267.03	8.11	-2682	16792	29566	29132	28316	27882	27066	29350	28100	111	8600	500	21230	50	1	22155870	6536	-15.17	1.71	12	1.39	-1945.00	17279.00	37300	20230602	-20.91	20100	20230103	46.77	29600	-0.34	20240104	27500	7.27	20240103	37300	-20.91	20230602	20500	43.90	20231031	4.33	N	033240	500	110 억	1796493	N	N	139	N	N
95	20240104	150405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29400	700	2	2.44	8513738550	290995	124.53	28900	29600	28600	37300	20100	28700	29257.35	8.11	-2682	18687	29566	29132	28316	27882	27066	29350	28100	111	8600	500	21230	50	1	22155870	6514	-15.12	1.70	12	1.31	-1945.00	17279.00	37300	20230602	-21.18	20100	20230103	46.27	29600	-0.68	20240104	27500	6.91	20240103	37300	-21.18	20230602	20500	43.41	20231031	4.33	N	033240	500	110 억	1796493	N	N	269	N	N
96	20240104	140406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29400	700	2	2.44	7651618250	261709	111.99	28900	29600	28600	37300	20100	28700	29237.13	8.11	-2682	23965	29566	29132	28316	27882	27066	29350	28100	111	8600	500	21230	50	1	22155870	6514	-15.12	1.70	12	1.18	-1945.00	17279.00	37300	20230602	-21.18	20100	20230103	46.27	29600	-0.68	20240104	27500	6.91	20240103	37300	-21.18	20230602	20500	43.41	20231031	4.33	N	033240	500	110 억	1796493	N	N	269	N	N
97	20240104	130406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29400	700	2	2.44	6121194850	209820	89.79	28900	29550	28600	37300	20100	28700	29173.56	8.11	-2682	19778	29566	29132	28316	27882	27066	29350	28100	111	8600	500	21230	50	1	22155870	6514	-15.12	1.70	12	0.95	-1945.00	17279.00	37300	20230602	-21.18	20100	20230103	46.27	29550	-0.51	20240104	27500	6.91	20240103	37300	-21.18	20230602	20500	43.41	20231031	4.33	N	033240	500	110 억	1796493	N	N	269	N	N
98	20240104	120404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29150	450	2	1.57	4467885250	153583	65.72	28900	29400	28600	37300	20100	28700	29091.03	8.11	-2682	10356	29566	29132	28316	27882	27066	29350	28100	111	8600	500	21230	50	1	22155870	6458	-14.99	1.69	12	0.69	-1945.00	17279.00	37300	20230602	-21.85	20100	20230103	45.02	29400	-0.85	20240104	27500	6.00	20240103	37300	-21.85	20230602	20500	42.20	20231031	4.33	N	033240	500	110 억	1796493	N	N	269	N	N
99	20240104	110404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29050	350	2	1.22	3840013800	132005	56.49	28900	29400	28600	37300	20100	28700	29089.93	8.11	-2682	10572	29566	29132	28316	27882	27066	29350	28100	111	8600	500	21230	50	1	22155870	6436	-14.94	1.68	12	0.60	-1945.00	17279.00	37300	20230602	-22.12	20100	20230103	44.53	29400	-1.19	20240104	27500	5.64	20240103	37300	-22.12	20230602	20500	41.71	20231031	4.33	N	033240	500	110 억	1796493	N	N	269	N	N
100	20240104	100404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29200	500	2	1.74	2925742200	100465	42.99	28900	29400	28600	37300	20100	28700	29122.03	8.11	-2682	13847	29566	29132	28316	27882	27066	29350	28100	111	8600	500	21230	50	1	22155870	6470	-15.01	1.69	12	0.45	-1945.00	17279.00	37300	20230602	-21.72	20100	20230103	45.27	29400	-0.68	20240104	27500	6.18	20240103	37300	-21.72	20230602	20500	42.44	20231031	4.33	N	033240	500	110 억	1796493	N	N	269	N	N
101	20240104	090405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28950	250	2	0.87	333760000	11570	4.95	28900	29000	28600	37300	20100	28700	28847.08	8.11	-2682	2344	29566	29132	28316	27882	27066	29350	28100	111	8600	500	21230	50	1	22155870	6414	-14.88	1.68	12	0.05	-1945.00	17279.00	37300	20230602	-22.39	20100	20230103	44.03	29150	-0.69	20240102	27500	5.27	20240103	37300	-22.39	20230602	20500	41.22	20231031	4.33	N	033240	500	110 억	1796493	N	N	269	N	N
102	20240103	160403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28700	-300	5	-1.03	6582365000	233368	114.41	28500	28750	27500	37700	20300	29000	28205.00	8.22	0	-21937	29800	29400	28750	28350	27700	29600	28550	111	8700	500	21460	50	1	22155870	6359	-14.76	1.66	12	1.05	-1945.00	17279.00	37300	20230602	-23.06	20100	20230103	42.79	29150	-1.54	20240102	27500	4.36	20240103	37300	-23.06	20230602	20100	42.79	20230103	4.34	N	033240	500	110 억	1820493	N	N	269	N	N
103	20240103	150403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28700	-300	5	-1.03	6138266350	217882	106.81	28500	28750	27500	37700	20300	29000	28172.40	8.22	0	-23080	29800	29400	28750	28350	27700	29600	28550	111	8700	500	21460	50	1	22155870	6359	-14.76	1.66	12	0.98	-1945.00	17279.00	37300	20230602	-23.06	20100	20230103	42.79	29150	-1.54	20240102	27500	4.36	20240103	37300	-23.06	20230602	20100	42.79	20230103	4.34	N	033240	500	110 억	1820493	N	N	274	N	N
104	20240103	140401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28650	-350	5	-1.21	5537356700	196918	96.54	28500	28650	27500	37700	20300	29000	28120.07	8.22	0	-21637	29800	29400	28750	28350	27700	29600	28550	111	8700	500	21460	50	1	22155870	6348	-14.73	1.66	12	0.89	-1945.00	17279.00	37300	20230602	-23.19	20100	20230103	42.54	29150	-1.72	20240102	27500	4.18	20240103	37300	-23.19	20230602	20100	42.54	20230103	4.34	N	033240	500	110 억	1820493	N	N	274	N	N
105	20240103	130403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28450	-550	5	-1.90	4712263600	167979	82.35	28500	28650	27500	37700	20300	29000	28052.64	8.22	0	-18489	29800	29400	28750	28350	27700	29600	28550	111	8700	500	21460	50	1	22155870	6303	-14.63	1.65	12	0.76	-1945.00	17279.00	37300	20230602	-23.73	20100	20230103	41.54	29150	-2.40	20240102	27500	3.45	20240103	37300	-23.73	20230602	20100	41.54	20230103	4.34	N	033240	500	110 억	1820493	N	N	274	N	N
106	20240103	120406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27950	-1050	5	-3.62	3523815850	125919	61.73	28500	28650	27500	37700	20300	29000	27984.70	8.22	0	-11389	29800	29400	28750	28350	27700	29600	28550	111	8700	500	21460	50	1	22155870	6193	-14.37	1.62	12	0.57	-1945.00	17279.00	37300	20230602	-25.07	20100	20230103	39.05	29150	-4.12	20240102	27500	1.64	20240103	37300	-25.07	20230602	20100	39.05	20230103	4.34	N	033240	500	110 억	1820493	N	N	274	N	N
107	20240103	110402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27800	-1200	5	-4.14	2939505850	104826	51.39	28500	28650	27500	37700	20300	29000	28041.67	8.22	0	-8610	29800	29400	28750	28350	27700	29600	28550	111	8700	500	21460	50	1	22155870	6159	-14.29	1.61	12	0.47	-1945.00	17279.00	37300	20230602	-25.47	20100	20230103	38.31	29150	-4.63	20240102	27500	1.09	20240103	37300	-25.47	20230602	20100	38.31	20230103	4.34	N	033240	500	110 억	1820493	N	N	274	N	N
108	20240103	100402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	-700	5	-2.41	1469412550	52082	25.53	28500	28650	27900	37700	20300	29000	28213.29	8.22	0	-8199	29800	29400	28750	28350	27700	29600	28550	111	8700	500	21460	50	1	22155870	6270	-14.55	1.64	12	0.24	-1945.00	17279.00	37300	20230602	-24.13	20100	20230103	40.80	29150	-2.92	20240102	27900	1.43	20240103	37300	-24.13	20230602	20100	40.80	20230103	4.34	N	033240	500	110 억	1820493	N	N	274	N	N
109	20240103	090401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28450	-550	5	-1.90	204198900	7201	3.53	28500	28650	28250	37700	20300	29000	28356.13	8.22	0	-1434	29800	29400	28750	28350	27700	29600	28550	111	8700	500	21460	50	1	22155870	6303	-14.63	1.65	12	0.03	-1945.00	17279.00	37300	20230602	-23.73	20100	20230103	41.54	29150	-2.40	20240102	28100	1.25	20240102	37300	-23.73	20230602	20100	41.54	20230103	4.34	N	033240	500	110 억	1820493	N	N	274	N	N
110	20240102	160403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29000	700	2	2.47	5859003900	203670	146.48	28200	29150	28100	36750	19850	28300	28766.86	8.15	0	8792	28966	28632	28066	27732	27166	28800	27900	111	8450	500	20940	50	1	22155870	6425	-14.91	1.68	12	0.92	-1945.00	17279.00	37300	20230602	-22.25	20100	20230103	44.28	29150	-0.51	20240102	28100	3.20	20240102	37300	-22.25	20230602	20100	44.28	20230103	4.43	N	033240	500	110 억	1806105	N	N	274	N	N
111	20240102	150402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28950	650	2	2.30	5392670100	187577	134.90	28200	29150	28100	36750	19850	28300	28749.10	8.15	0	13132	28966	28632	28066	27732	27166	28800	27900	111	8450	500	20940	50	1	22155870	6414	-14.88	1.68	12	0.85	-1945.00	17279.00	37300	20230602	-22.39	20100	20230103	44.03	29150	-0.69	20240102	28100	3.02	20240102	37300	-22.39	20230602	20100	44.03	20230103	4.43	N	033240	500	110 억	1806105	N	N	15	N	N
112	20240102	140403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28950	650	2	2.30	4480428600	156142	112.30	28200	29100	28100	36750	19850	28300	28694.58	8.15	0	19004	28966	28632	28066	27732	27166	28800	27900	111	8450	500	20940	50	1	22155870	6414	-14.88	1.68	12	0.70	-1945.00	17279.00	37300	20230602	-22.39	20100	20230103	44.03	29100	-0.52	20240102	28100	3.02	20240102	37300	-22.39	20230602	20100	44.03	20230103	4.43	N	033240	500	110 억	1806105	N	N	15	N	N
113	20240102	130400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	250	2	0.88	3139373050	109732	78.92	28200	29000	28100	36750	19850	28300	28609.46	8.15	0	10284	28966	28632	28066	27732	27166	28800	27900	111	8450	500	20940	50	1	22155870	6326	-14.68	1.65	12	0.50	-1945.00	17279.00	37300	20230602	-23.46	20100	20230103	42.04	29000	-1.55	20240102	28100	1.60	20240102	37300	-23.46	20230602	20100	42.04	20230103	4.43	N	033240	500	110 억	1806105	N	N	15	N	N
114	20240102	120401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28450	150	2	0.53	2509634200	87543	62.96	28200	29000	28100	36750	19850	28300	28667.45	8.15	0	8810	28966	28632	28066	27732	27166	28800	27900	111	8450	500	20940	50	1	22155870	6303	-14.63	1.65	12	0.40	-1945.00	17279.00	37300	20230602	-23.73	20100	20230103	41.54	29000	-1.90	20240102	28100	1.25	20240102	37300	-23.73	20230602	20100	41.54	20230103	4.43	N	033240	500	110 억	1806105	N	N	15	N	N
115	20240102	110400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	250	2	0.88	2202778600	76778	55.22	28200	29000	28100	36750	19850	28300	28690.23	8.15	0	11469	28966	28632	28066	27732	27166	28800	27900	111	8450	500	20940	50	1	22155870	6326	-14.68	1.65	12	0.35	-1945.00	17279.00	37300	20230602	-23.46	20100	20230103	42.04	29000	-1.55	20240102	28100	1.60	20240102	37300	-23.46	20230602	20100	42.04	20230103	4.43	N	033240	500	110 억	1806105	N	N	15	N	N
116	20240102	100356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28600	300	2	1.06	267489500	9425	6.78	28200	28800	28100	36750	19850	28300	28380.85	8.15	0	5347	28966	28632	28066	27732	27166	28800	27900	111	8450	500	20940	50	1	22155870	6337	-14.70	1.66	12	0.04	-1945.00	17279.00	37300	20230602	-23.32	20100	20230103	42.29	28800	-0.69	20240102	28100	1.78	20240102	37300	-23.32	20230602	20100	42.29	20230103	4.43	N	033240	500	110 억	1806105	N	N	15	N	N
117	20240102	090352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	0	3	0.00	0	0	0.00	0	0	0	36750	19850	28300	0.00	8.15	0	0	28966	28632	28066	27732	27166	28800	27900	111	8450	500	20940	50	1	22155870	6270	-14.55	1.64	12	0.00	-1945.00	17279.00	37300	20230602	-24.13	20100	20230103	40.80	0	0.00	0	0	0.00	0	37300	-24.13	20230602	20100	40.80	20230103	4.43	N	033240	500	110 억	1806105	N	N	15	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History